ヒューリック(3003)の株価時系列情報
ヒューリック(3003)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 1,620 | 1,629 | 1,615 | 1,620 | 19,900 |
2004/12/29 | 1,619 | 1,624 | 1,609 | 1,615 | 41,800 |
2004/12/28 | 1,608 | 1,626 | 1,605 | 1,624 | 49,100 |
2004/12/27 | 1,649 | 1,652 | 1,630 | 1,638 | 70,400 |
2004/12/24 | 1,633 | 1,659 | 1,631 | 1,652 | 240,500 |
2004/12/22 | 1,628 | 1,638 | 1,623 | 1,629 | 67,900 |
2004/12/21 | 1,615 | 1,629 | 1,609 | 1,622 | 63,400 |
2004/12/20 | 1,590 | 1,601 | 1,589 | 1,598 | 62,000 |
2004/12/17 | 1,580 | 1,599 | 1,572 | 1,579 | 98,100 |
2004/12/16 | 1,583 | 1,586 | 1,575 | 1,580 | 53,400 |
2004/12/15 | 1,585 | 1,595 | 1,583 | 1,583 | 49,000 |
2004/12/14 | 1,575 | 1,586 | 1,571 | 1,584 | 54,500 |
2004/12/13 | 1,565 | 1,587 | 1,563 | 1,571 | 31,100 |
2004/12/10 | 1,551 | 1,565 | 1,550 | 1,564 | 72,200 |
2004/12/09 | 1,585 | 1,585 | 1,560 | 1,567 | 58,600 |
2004/12/08 | 1,580 | 1,590 | 1,580 | 1,588 | 49,300 |
2004/12/07 | 1,606 | 1,606 | 1,590 | 1,590 | 48,500 |
2004/12/06 | 1,630 | 1,630 | 1,603 | 1,606 | 26,500 |
2004/12/03 | 1,610 | 1,629 | 1,601 | 1,620 | 34,300 |
2004/12/02 | 1,612 | 1,620 | 1,603 | 1,613 | 43,900 |
2004/12/01 | 1,615 | 1,615 | 1,602 | 1,602 | 47,700 |
2004/11/30 | 1,625 | 1,627 | 1,612 | 1,615 | 20,500 |
2004/11/29 | 1,636 | 1,636 | 1,619 | 1,623 | 58,500 |
2004/11/26 | 1,620 | 1,630 | 1,603 | 1,606 | 29,600 |
2004/11/25 | 1,610 | 1,625 | 1,605 | 1,614 | 26,900 |
2004/11/24 | 1,628 | 1,631 | 1,613 | 1,613 | 46,300 |
2004/11/22 | 1,630 | 1,650 | 1,627 | 1,630 | 42,900 |
2004/11/19 | 1,673 | 1,675 | 1,657 | 1,660 | 50,300 |
2004/11/18 | 1,645 | 1,670 | 1,640 | 1,656 | 106,100 |
2004/11/17 | 1,649 | 1,649 | 1,626 | 1,641 | 60,900 |
2004/11/16 | 1,640 | 1,652 | 1,640 | 1,649 | 78,600 |
2004/11/15 | 1,613 | 1,639 | 1,609 | 1,637 | 71,800 |
2004/11/12 | 1,605 | 1,620 | 1,597 | 1,613 | 49,100 |
2004/11/11 | 1,624 | 1,629 | 1,595 | 1,602 | 69,100 |
2004/11/10 | 1,580 | 1,618 | 1,580 | 1,610 | 203,300 |
2004/11/09 | 1,578 | 1,588 | 1,573 | 1,579 | 72,700 |
2004/11/08 | 1,582 | 1,585 | 1,565 | 1,572 | 56,500 |
2004/11/05 | 1,560 | 1,570 | 1,555 | 1,570 | 32,000 |
2004/11/04 | 1,554 | 1,570 | 1,552 | 1,553 | 21,900 |
2004/11/02 | 1,530 | 1,545 | 1,515 | 1,542 | 36,100 |
2004/11/01 | 1,531 | 1,536 | 1,512 | 1,512 | 28,300 |
2004/10/29 | 1,535 | 1,540 | 1,523 | 1,531 | 61,800 |
2004/10/28 | 1,500 | 1,531 | 1,486 | 1,523 | 41,300 |
2004/10/27 | 1,480 | 1,497 | 1,474 | 1,482 | 33,700 |
2004/10/26 | 1,488 | 1,497 | 1,460 | 1,460 | 48,300 |
2004/10/25 | 1,494 | 1,505 | 1,485 | 1,487 | 38,800 |
2004/10/22 | 1,486 | 1,515 | 1,486 | 1,495 | 40,600 |
2004/10/21 | 1,500 | 1,508 | 1,475 | 1,475 | 74,600 |
2004/10/20 | 1,463 | 1,477 | 1,452 | 1,477 | 70,400 |
2004/10/19 | 1,480 | 1,491 | 1,467 | 1,470 | 45,200 |
2004/10/18 | 1,483 | 1,544 | 1,468 | 1,471 | 45,900 |
2004/10/15 | 1,460 | 1,489 | 1,435 | 1,482 | 48,800 |
2004/10/14 | 1,526 | 1,526 | 1,480 | 1,485 | 83,500 |
2004/10/13 | 1,532 | 1,542 | 1,523 | 1,534 | 54,600 |
2004/10/12 | 1,583 | 1,584 | 1,540 | 1,545 | 93,400 |
2004/10/08 | 1,585 | 1,588 | 1,580 | 1,580 | 38,500 |
2004/10/07 | 1,595 | 1,595 | 1,584 | 1,588 | 57,600 |
2004/10/06 | 1,592 | 1,595 | 1,581 | 1,588 | 52,400 |
2004/10/05 | 1,600 | 1,600 | 1,577 | 1,585 | 65,800 |
2004/10/04 | 1,614 | 1,614 | 1,579 | 1,581 | 181,200 |
2004/10/01 | 1,570 | 1,625 | 1,570 | 1,613 | 63,400 |
2004/09/30 | 1,580 | 1,605 | 1,580 | 1,592 | 36,500 |
2004/09/29 | 1,578 | 1,616 | 1,560 | 1,581 | 80,300 |
2004/09/28 | 1,590 | 1,590 | 1,574 | 1,579 | 59,500 |
2004/09/27 | 1,575 | 1,613 | 1,575 | 1,590 | 56,400 |
2004/09/24 | 1,578 | 1,584 | 1,570 | 1,580 | 75,500 |
2004/09/22 | 1,591 | 1,619 | 1,586 | 1,594 | 60,700 |
2004/09/21 | 1,603 | 1,608 | 1,590 | 1,595 | 27,900 |
2004/09/17 | 1,602 | 1,610 | 1,590 | 1,600 | 89,600 |
2004/09/16 | 1,602 | 1,615 | 1,549 | 1,590 | 249,100 |
2004/09/15 | 1,675 | 1,690 | 1,636 | 1,642 | 120,300 |
2004/09/14 | 1,711 | 1,740 | 1,690 | 1,701 | 92,400 |
2004/09/13 | 1,731 | 1,732 | 1,702 | 1,713 | 41,200 |
2004/09/10 | 1,728 | 1,745 | 1,721 | 1,733 | 91,600 |
2004/09/09 | 1,766 | 1,768 | 1,716 | 1,735 | 64,800 |
2004/09/08 | 1,794 | 1,799 | 1,760 | 1,772 | 246,800 |
2004/09/07 | 1,689 | 1,755 | 1,670 | 1,754 | 261,800 |
2004/09/06 | 1,629 | 1,655 | 1,624 | 1,655 | 90,400 |
2004/09/03 | 1,640 | 1,641 | 1,625 | 1,625 | 96,800 |
2004/09/02 | 1,642 | 1,642 | 1,624 | 1,624 | 53,700 |
2004/09/01 | 1,621 | 1,640 | 1,621 | 1,628 | 66,700 |
2004/08/31 | 1,614 | 1,628 | 1,614 | 1,620 | 54,500 |
2004/08/30 | 1,631 | 1,638 | 1,615 | 1,622 | 69,800 |
2004/08/27 | 1,628 | 1,639 | 1,611 | 1,614 | 73,000 |
2004/08/26 | 1,651 | 1,680 | 1,618 | 1,618 | 119,100 |
2004/08/25 | 1,611 | 1,621 | 1,592 | 1,609 | 95,800 |
2004/08/24 | 1,620 | 1,626 | 1,603 | 1,604 | 94,700 |
2004/08/23 | 1,662 | 1,665 | 1,611 | 1,616 | 96,700 |
2004/08/20 | 1,686 | 1,686 | 1,658 | 1,665 | 49,800 |
2004/08/19 | 1,670 | 1,690 | 1,650 | 1,675 | 34,400 |
2004/08/18 | 1,676 | 1,680 | 1,647 | 1,664 | 44,800 |
2004/08/17 | 1,709 | 1,709 | 1,675 | 1,675 | 63,100 |
2004/08/16 | 1,702 | 1,725 | 1,666 | 1,689 | 70,100 |
2004/08/13 | 1,763 | 1,769 | 1,720 | 1,720 | 85,000 |
2004/08/12 | 1,764 | 1,810 | 1,755 | 1,793 | 98,800 |
2004/08/11 | 1,741 | 1,770 | 1,720 | 1,744 | 91,000 |
2004/08/10 | 1,648 | 1,704 | 1,613 | 1,681 | 48,900 |
2004/08/09 | 1,605 | 1,639 | 1,605 | 1,639 | 29,700 |
2004/08/06 | 1,655 | 1,674 | 1,629 | 1,640 | 101,600 |
2004/08/05 | 1,658 | 1,715 | 1,618 | 1,675 | 75,900 |
2004/08/04 | 1,654 | 1,660 | 1,560 | 1,633 | 151,900 |
2004/08/03 | 1,720 | 1,768 | 1,681 | 1,695 | 74,800 |
2004/08/02 | 1,776 | 1,776 | 1,680 | 1,730 | 129,000 |
2004/07/30 | 1,866 | 1,869 | 1,771 | 1,776 | 166,600 |
2004/07/29 | 1,866 | 1,884 | 1,821 | 1,836 | 70,500 |
2004/07/28 | 1,900 | 1,920 | 1,835 | 1,865 | 105,500 |
2004/07/27 | 1,810 | 1,840 | 1,801 | 1,823 | 258,800 |
2004/07/26 | 1,860 | 1,897 | 1,822 | 1,840 | 305,800 |
2004/07/23 | 1,980 | 1,990 | 1,902 | 1,920 | 348,400 |
2004/07/22 | 2,060 | 2,090 | 2,025 | 2,050 | 353,500 |
2004/07/21 | 2,250 | 2,260 | 2,145 | 2,160 | 210,500 |
2004/07/20 | 2,200 | 2,270 | 2,120 | 2,210 | 411,800 |
2004/07/16 | 2,050 | 2,290 | 2,050 | 2,260 | 842,000 |
2004/07/15 | 1,970 | 1,998 | 1,926 | 1,997 | 342,200 |
2004/07/14 | 2,020 | 2,110 | 1,894 | 1,979 | 785,400 |
2004/07/13 | 1,745 | 2,050 | 1,732 | 1,999 | 841,800 |
2004/07/12 | 1,695 | 1,758 | 1,670 | 1,748 | 305,200 |
2004/07/09 | 1,588 | 1,605 | 1,573 | 1,605 | 76,400 |
2004/07/08 | 1,619 | 1,619 | 1,550 | 1,589 | 95,800 |
2004/07/07 | 1,617 | 1,617 | 1,591 | 1,599 | 128,000 |
2004/07/06 | 1,650 | 1,658 | 1,640 | 1,646 | 135,000 |
2004/07/05 | 1,658 | 1,666 | 1,610 | 1,640 | 245,100 |
2004/07/02 | 1,525 | 1,639 | 1,510 | 1,628 | 375,800 |
2004/07/01 | 1,480 | 1,511 | 1,474 | 1,508 | 136,100 |
2004/06/30 | 1,480 | 1,480 | 1,469 | 1,475 | 39,800 |
2004/06/29 | 1,479 | 1,479 | 1,461 | 1,473 | 92,900 |
2004/06/28 | 1,475 | 1,476 | 1,450 | 1,461 | 76,400 |
2004/06/25 | 1,413 | 1,475 | 1,412 | 1,461 | 104,700 |
2004/06/25 | 1 -> 1.20 分割 | ||||
2004/06/24 | 1,729 | 1,745 | 1,705 | 1,729 | 125,400 |
2004/06/23 | 1,700 | 1,735 | 1,696 | 1,723 | 239,500 |
2004/06/22 | 1,705 | 1,709 | 1,684 | 1,687 | 121,400 |
2004/06/21 | 1,691 | 1,714 | 1,690 | 1,699 | 115,600 |
2004/06/18 | 1,690 | 1,691 | 1,662 | 1,671 | 55,100 |
2004/06/17 | 1,642 | 1,662 | 1,638 | 1,658 | 51,800 |
2004/06/16 | 1,630 | 1,635 | 1,605 | 1,632 | 42,000 |
2004/06/15 | 1,639 | 1,639 | 1,621 | 1,624 | 44,800 |
2004/06/14 | 1,620 | 1,645 | 1,619 | 1,626 | 71,200 |
2004/06/11 | 1,615 | 1,623 | 1,615 | 1,617 | 47,000 |
2004/06/10 | 1,606 | 1,619 | 1,605 | 1,619 | 43,300 |
2004/06/09 | 1,603 | 1,607 | 1,600 | 1,604 | 36,500 |
2004/06/08 | 1,620 | 1,620 | 1,595 | 1,604 | 71,100 |
2004/06/07 | 1,623 | 1,623 | 1,600 | 1,614 | 48,900 |
2004/06/04 | 1,579 | 1,598 | 1,570 | 1,598 | 67,600 |
2004/06/03 | 1,609 | 1,612 | 1,592 | 1,598 | 35,900 |
2004/06/02 | 1,618 | 1,618 | 1,606 | 1,608 | 29,900 |
2004/06/01 | 1,625 | 1,625 | 1,610 | 1,611 | 38,600 |
2004/05/31 | 1,620 | 1,623 | 1,608 | 1,610 | 39,900 |
2004/05/28 | 1,604 | 1,615 | 1,590 | 1,615 | 26,000 |
2004/05/27 | 1,606 | 1,606 | 1,595 | 1,601 | 24,500 |
2004/05/26 | 1,600 | 1,612 | 1,590 | 1,597 | 30,400 |
2004/05/25 | 1,590 | 1,610 | 1,585 | 1,587 | 24,400 |
2004/05/24 | 1,611 | 1,611 | 1,579 | 1,590 | 35,800 |
2004/05/21 | 1,551 | 1,574 | 1,551 | 1,567 | 36,300 |
2004/05/20 | 1,540 | 1,568 | 1,520 | 1,557 | 30,900 |
2004/05/19 | 1,570 | 1,570 | 1,518 | 1,546 | 164,900 |
2004/05/18 | 1,429 | 1,503 | 1,429 | 1,490 | 64,700 |
2004/05/17 | 1,500 | 1,560 | 1,432 | 1,440 | 93,800 |
2004/05/14 | 1,527 | 1,538 | 1,488 | 1,494 | 71,000 |
2004/05/13 | 1,570 | 1,571 | 1,531 | 1,538 | 98,700 |
2004/05/12 | 1,565 | 1,575 | 1,535 | 1,570 | 181,600 |
2004/05/11 | 1,395 | 1,423 | 1,395 | 1,405 | 55,900 |
2004/05/10 | 1,511 | 1,535 | 1,429 | 1,429 | 83,400 |
2004/05/07 | 1,570 | 1,580 | 1,527 | 1,545 | 42,700 |
2004/05/06 | 1,617 | 1,642 | 1,590 | 1,590 | 35,300 |
2004/04/30 | 1,640 | 1,640 | 1,580 | 1,610 | 73,000 |
2004/04/28 | 1,650 | 1,655 | 1,641 | 1,645 | 56,700 |
2004/04/27 | 1,650 | 1,655 | 1,640 | 1,655 | 43,000 |
2004/04/26 | 1,631 | 1,655 | 1,621 | 1,645 | 50,300 |
2004/04/23 | 1,645 | 1,652 | 1,644 | 1,645 | 69,300 |
2004/04/22 | 1,677 | 1,677 | 1,630 | 1,642 | 94,900 |
2004/04/21 | 1,623 | 1,624 | 1,610 | 1,617 | 57,700 |
2004/04/20 | 1,580 | 1,638 | 1,572 | 1,615 | 115,600 |
2004/04/19 | 1,631 | 1,631 | 1,568 | 1,571 | 155,400 |
2004/04/16 | 1,657 | 1,668 | 1,635 | 1,639 | 56,700 |
2004/04/15 | 1,695 | 1,695 | 1,651 | 1,657 | 83,300 |
2004/04/14 | 1,705 | 1,710 | 1,686 | 1,700 | 176,900 |
2004/04/13 | 1,725 | 1,744 | 1,684 | 1,704 | 175,900 |
2004/04/12 | 1,670 | 1,728 | 1,670 | 1,719 | 294,800 |
2004/04/09 | 1,670 | 1,695 | 1,661 | 1,681 | 114,400 |
2004/04/08 | 1,685 | 1,694 | 1,661 | 1,683 | 169,900 |
2004/04/07 | 1,635 | 1,674 | 1,634 | 1,655 | 313,500 |
2004/04/06 | 1,679 | 1,685 | 1,630 | 1,631 | 164,700 |
2004/04/05 | 1,700 | 1,700 | 1,671 | 1,672 | 135,200 |
2004/04/02 | 1,705 | 1,705 | 1,670 | 1,681 | 159,400 |
2004/04/01 | 1,710 | 1,712 | 1,701 | 1,704 | 281,900 |
2004/03/31 | 1,751 | 1,751 | 1,694 | 1,710 | 153,100 |
2004/03/30 | 1,752 | 1,789 | 1,730 | 1,751 | 267,600 |
2004/03/29 | 1,621 | 1,680 | 1,601 | 1,662 | 142,800 |
2004/03/26 | 1,594 | 1,610 | 1,577 | 1,591 | 100,700 |
2004/03/25 | 1,574 | 1,590 | 1,530 | 1,590 | 78,900 |
2004/03/24 | 1,488 | 1,580 | 1,475 | 1,560 | 182,300 |
2004/03/23 | 1,469 | 1,481 | 1,455 | 1,473 | 56,900 |
2004/03/22 | 1,479 | 1,485 | 1,466 | 1,476 | 45,100 |
2004/03/19 | 1,460 | 1,490 | 1,460 | 1,478 | 50,600 |
2004/03/18 | 1,494 | 1,500 | 1,460 | 1,477 | 137,800 |
2004/03/17 | 1,450 | 1,460 | 1,447 | 1,454 | 104,900 |
2004/03/16 | 1,434 | 1,445 | 1,420 | 1,435 | 63,300 |
2004/03/15 | 1,430 | 1,454 | 1,430 | 1,431 | 139,500 |
2004/03/12 | 1,393 | 1,435 | 1,390 | 1,412 | 94,600 |
2004/03/11 | 1,381 | 1,395 | 1,375 | 1,393 | 41,400 |
2004/03/10 | 1,380 | 1,385 | 1,375 | 1,380 | 18,000 |
2004/03/09 | 1,392 | 1,392 | 1,370 | 1,375 | 31,800 |
2004/03/08 | 1,340 | 1,399 | 1,340 | 1,389 | 99,700 |
2004/03/05 | 1,320 | 1,339 | 1,320 | 1,331 | 58,100 |
2004/03/04 | 1,313 | 1,318 | 1,308 | 1,312 | 47,500 |
2004/03/03 | 1,318 | 1,324 | 1,312 | 1,313 | 23,000 |
2004/03/02 | 1,318 | 1,319 | 1,280 | 1,312 | 69,700 |
2004/03/01 | 1,305 | 1,330 | 1,305 | 1,313 | 86,000 |
2004/02/27 | 1,289 | 1,299 | 1,282 | 1,298 | 59,800 |
2004/02/26 | 1,280 | 1,288 | 1,280 | 1,286 | 35,000 |
2004/02/25 | 1,290 | 1,290 | 1,275 | 1,275 | 16,000 |
2004/02/24 | 1,280 | 1,282 | 1,270 | 1,277 | 13,400 |
2004/02/23 | 1,272 | 1,285 | 1,270 | 1,278 | 13,300 |
2004/02/20 | 1,284 | 1,288 | 1,280 | 1,282 | 11,300 |
2004/02/19 | 1,270 | 1,282 | 1,270 | 1,270 | 21,700 |
2004/02/18 | 1,293 | 1,293 | 1,265 | 1,266 | 29,800 |
2004/02/17 | 1,276 | 1,296 | 1,276 | 1,285 | 28,200 |
2004/02/16 | 1,265 | 1,279 | 1,265 | 1,276 | 8,700 |
2004/02/13 | 1,250 | 1,280 | 1,245 | 1,271 | 39,200 |
2004/02/12 | 1,250 | 1,258 | 1,244 | 1,244 | 13,000 |
2004/02/10 | 1,239 | 1,250 | 1,239 | 1,250 | 6,700 |
2004/02/09 | 1,247 | 1,248 | 1,225 | 1,237 | 9,800 |
2004/02/06 | 1,252 | 1,260 | 1,242 | 1,245 | 9,700 |
2004/02/05 | 1,241 | 1,257 | 1,241 | 1,251 | 9,900 |
2004/02/04 | 1,260 | 1,266 | 1,251 | 1,251 | 22,100 |
2004/02/03 | 1,266 | 1,267 | 1,242 | 1,253 | 14,600 |
2004/02/02 | 1,252 | 1,264 | 1,231 | 1,259 | 24,300 |
2004/01/30 | 1,214 | 1,250 | 1,214 | 1,249 | 14,000 |
2004/01/29 | 1,231 | 1,231 | 1,206 | 1,214 | 10,600 |
2004/01/28 | 1,248 | 1,253 | 1,240 | 1,243 | 15,200 |
2004/01/27 | 1,258 | 1,260 | 1,245 | 1,247 | 15,700 |
2004/01/26 | 1,252 | 1,260 | 1,252 | 1,257 | 16,800 |
2004/01/23 | 1,251 | 1,257 | 1,241 | 1,253 | 16,900 |
2004/01/22 | 1,259 | 1,261 | 1,250 | 1,250 | 23,800 |
2004/01/21 | 1,250 | 1,250 | 1,237 | 1,239 | 7,900 |
2004/01/20 | 1,260 | 1,263 | 1,249 | 1,249 | 8,700 |
2004/01/19 | 1,240 | 1,260 | 1,232 | 1,260 | 9,000 |
2004/01/16 | 1,232 | 1,249 | 1,232 | 1,244 | 8,100 |
2004/01/15 | 1,250 | 1,252 | 1,240 | 1,240 | 8,400 |
2004/01/14 | 1,246 | 1,249 | 1,240 | 1,244 | 4,900 |
2004/01/13 | 1,250 | 1,250 | 1,246 | 1,246 | 5,400 |
2004/01/09 | 1,260 | 1,260 | 1,241 | 1,244 | 14,100 |
2004/01/08 | 1,263 | 1,268 | 1,249 | 1,254 | 23,500 |
2004/01/07 | 1,261 | 1,265 | 1,249 | 1,259 | 15,600 |
2004/01/06 | 1,268 | 1,269 | 1,254 | 1,260 | 16,000 |
2004/01/05 | 1,273 | 1,280 | 1,269 | 1,269 | 6,800 |